Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-12-07 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2013-12-31 | $46.08 | $51.04 | 27,017 |
| 2013-12-30 | $44.40 | $49.18 | 2,650 |
| 2013-12-27 | $44.64 | $49.45 | 3,117 |
| 2013-12-26 | $43.92 | $48.65 | 3,550 |
| 2013-12-24 | $43.92 | $48.65 | 158 |
| 2013-12-23 | $43.44 | $48.12 | 1,483 |
| 2013-12-20 | $41.88 | $46.39 | 1,950 |
| 2013-12-19 | $43.08 | $47.72 | 1,617 |
| 2013-12-18 | $43.20 | $47.85 | 2,375 |
| 2013-12-17 | $44.28 | $49.05 | 2,433 |
| 2013-12-16 | $44.88 | $49.71 | 383 |
| 2013-12-13 | $44.88 | $49.71 | 633 |
| 2013-12-12 | $44.28 | $49.05 | 317 |
| 2013-12-11 | $43.92 | $48.65 | 433 |
| 2013-12-10 | $44.40 | $49.18 | 717 |
| 2013-12-09 | $45.12 | $49.98 | 1,425 |
| 2013-12-06 | $44.76 | $49.58 | 542 |
| 2013-12-05 | $43.80 | $48.52 | 2,892 |
| 2013-12-04 | $44.16 | $48.92 | 625 |
| 2013-12-03 | $45.00 | $49.85 | 308 |
| 2013-12-02 | $45.36 | $50.25 | 3,717 |
| 2013-11-29 | $45.60 | $50.51 | 1,100 |
| 2013-11-27 | $45.48 | $50.38 | 767 |
| 2013-11-26 | $45.84 | $50.78 | 2,892 |
| 2013-11-25 | $45.60 | $50.51 | 2,800 |
| 2013-11-22 | $46.56 | $51.57 | 475 |
| 2013-11-21 | $45.60 | $50.51 | 575 |
| 2013-11-20 | $45.00 | $49.85 | 200 |
| 2013-11-19 | $45.84 | $50.78 | 742 |
| 2013-11-18 | $46.20 | $51.18 | 700 |
| 2013-11-15 | $46.80 | $51.84 | 1,883 |
| 2013-11-14 | $46.20 | $51.18 | 567 |
| 2013-11-13 | $45.96 | $50.91 | 12,008 |
| 2013-11-12 | $45.00 | $49.85 | 2,333 |
| 2013-11-11 | $45.60 | $50.51 | 1,133 |
| 2013-11-08 | $45.00 | $49.85 | 2,450 |
| 2013-11-07 | $45.48 | $50.38 | 2,158 |
| 2013-11-06 | $45.00 | $49.85 | 1,383 |
| 2013-11-05 | $46.08 | $51.04 | 1,408 |
| 2013-11-04 | $46.20 | $51.18 | 4,675 |
| 2013-11-01 | $46.20 | $51.18 | 950 |
| 2013-10-31 | $46.68 | $51.71 | 3,375 |
| 2013-10-30 | $47.04 | $52.11 | 10,433 |
| 2013-10-29 | $46.20 | $51.18 | 3,017 |
| 2013-10-28 | $47.16 | $52.24 | 1,525 |
| 2013-10-25 | $45.72 | $50.64 | 3,792 |
| 2013-10-24 | $45.12 | $49.98 | 1,383 |
| 2013-10-23 | $45.00 | $49.85 | 22,067 |
| 2013-10-22 | $44.40 | $49.18 | 1,183 |
| 2013-10-21 | $43.68 | $48.38 | 1,075 |
| 2013-10-18 | $43.68 | $48.38 | 1,642 |
| 2013-10-17 | $43.20 | $47.85 | 1,717 |
| 2013-10-16 | $43.32 | $47.99 | 8,325 |
| 2013-10-15 | $42.24 | $46.79 | 24,783 |
| 2013-10-14 | $46.44 | $51.44 | 107,250 |
| 2013-10-11 | $45.60 | $50.51 | 1,383 |
| 2013-10-10 | $45.60 | $50.51 | 33,958 |
| 2013-10-09 | $44.40 | $49.18 | 108 |
| 2013-10-08 | $44.52 | $49.32 | 2,500 |
| 2013-10-07 | $44.40 | $49.18 | 508 |
| 2013-10-04 | $44.40 | $49.18 | 1,233 |
| 2013-10-03 | $44.52 | $49.32 | 3,992 |
| 2013-10-02 | $44.52 | $49.32 | 167 |
| 2013-10-01 | $44.40 | $49.18 | 333 |
| 2013-09-30 | $44.52 | $49.32 | 1,058 |
| 2013-09-27 | $45.24 | $50.11 | 1,408 |
| 2013-09-26 | $44.40 | $49.18 | 583 |
| 2013-09-25 | $44.40 | $49.18 | 6,775 |
| 2013-09-24 | $43.80 | $48.52 | 458 |
| 2013-09-23 | $44.28 | $49.05 | 1,408 |
| 2013-09-20 | $44.40 | $49.18 | 2,150 |
| 2013-09-19 | $42.84 | $47.45 | 900 |
| 2013-09-18 | $43.20 | $47.85 | 1,775 |
| 2013-09-17 | $42.60 | $47.19 | 725 |
| 2013-09-16 | $42.84 | $47.45 | 2,617 |
| 2013-09-13 | $42.36 | $46.92 | 2,142 |
| 2013-09-12 | $42.00 | $46.52 | 742 |
| 2013-09-11 | $41.88 | $46.39 | 892 |
| 2013-09-10 | $41.40 | $45.86 | 1,675 |
| 2013-09-09 | $40.92 | $45.33 | 700 |
| 2013-09-06 | $41.40 | $45.86 | 1,950 |
| 2013-09-05 | $41.28 | $45.73 | 1,283 |
| 2013-09-04 | $41.04 | $45.46 | 3,367 |
| 2013-09-03 | $40.56 | $44.93 | 492 |
| 2013-08-30 | $41.40 | $45.86 | 1,000 |
| 2013-08-29 | $40.68 | $45.06 | 3,417 |
| 2013-08-28 | $42.24 | $46.79 | 1,142 |
| 2013-08-27 | $42.12 | $46.66 | 900 |
| 2013-08-26 | $42.24 | $46.79 | 5,150 |
| 2013-08-23 | $41.76 | $46.26 | 1,142 |
| 2013-08-22 | $41.16 | $45.59 | 167 |
| 2013-08-21 | $40.56 | $44.93 | 1,975 |
| 2013-08-20 | $41.28 | $45.73 | 5,050 |
| 2013-08-19 | $40.08 | $44.40 | 2,408 |
| 2013-08-16 | $40.68 | $45.06 | 1,375 |
| 2013-08-15 | $40.56 | $44.93 | 842 |
| 2013-08-14 | $40.80 | $45.19 | 2,875 |
| 2013-08-13 | $40.44 | $44.80 | 6,992 |
| 2013-08-12 | $40.56 | $44.93 | 9,317 |
| 2013-08-09 | $41.76 | $46.26 | 4,900 |
| 2013-08-08 | $42.24 | $46.79 | 1,442 |
| 2013-08-07 | $41.76 | $46.26 | 2,758 |
| 2013-08-06 | $42.48 | $47.06 | 1,483 |
| 2013-08-05 | $42.48 | $47.06 | 3,467 |
| 2013-08-02 | $42.36 | $46.92 | 1,292 |
| 2013-08-01 | $42.60 | $47.19 | 1,617 |
| 2013-07-31 | $41.40 | $45.86 | 1,217 |
| 2013-07-30 | $41.64 | $46.12 | 2,517 |
| 2013-07-29 | $42.48 | $47.06 | 1,042 |
| 2013-07-26 | $43.56 | $48.25 | 958 |
| 2013-07-25 | $43.32 | $47.99 | 1,275 |
| 2013-07-24 | $42.96 | $47.59 | 12,608 |
| 2013-07-23 | $44.04 | $48.78 | 2,783 |
| 2013-07-22 | $43.44 | $48.12 | 2,175 |
| 2013-07-19 | $44.04 | $48.78 | 7,683 |
| 2013-07-18 | $44.04 | $48.78 | 5,650 |
| 2013-07-17 | $43.08 | $47.72 | 16,458 |
| 2013-07-16 | $44.64 | $49.45 | 18,558 |
| 2013-07-15 | $48.00 | $53.17 | 5,558 |
| 2013-07-12 | $48.48 | $53.70 | 2,900 |
| 2013-07-11 | $47.40 | $52.51 | 4,683 |
| 2013-07-10 | $46.80 | $51.84 | 617 |
| 2013-07-09 | $47.40 | $52.51 | 517 |
| 2013-07-08 | $46.92 | $51.97 | 850 |
| 2013-07-05 | $48.24 | $53.44 | 1,000 |
| 2013-07-03 | $48.00 | $53.17 | 575 |
| 2013-07-02 | $48.00 | $53.17 | 3,200 |
| 2013-07-01 | $48.48 | $53.70 | 5,392 |
| 2013-06-28 | $48.00 | $53.17 | 4,875 |
| 2013-06-27 | $47.64 | $52.77 | 975 |
| 2013-06-26 | $47.52 | $52.64 | 408 |
| 2013-06-25 | $48.48 | $53.70 | 483 |
| 2013-06-24 | $48.60 | $53.83 | 9,417 |
| 2013-06-21 | $47.52 | $52.64 | 2,108 |
| 2013-06-20 | $48.00 | $53.17 | 1,642 |
| 2013-06-19 | $49.20 | $54.50 | 442 |
| 2013-06-18 | $49.44 | $54.77 | 617 |
| 2013-06-17 | $49.20 | $54.50 | 1,533 |
| 2013-06-14 | $48.00 | $53.17 | 3,417 |
| 2013-06-13 | $48.48 | $53.70 | 8,392 |
| 2013-06-12 | $50.28 | $55.70 | 783 |
| 2013-06-11 | $50.88 | $56.36 | 2,117 |
| 2013-06-10 | $50.64 | $56.09 | 2,650 |
| 2013-06-07 | $49.20 | $54.50 | 2,633 |
| 2013-06-06 | $49.08 | $54.37 | 1,075 |
| 2013-06-05 | $48.48 | $53.70 | 1,667 |
| 2013-06-04 | $48.48 | $53.70 | 1,108 |
| 2013-06-03 | $49.08 | $54.37 | 5,575 |
| 2013-05-31 | $49.08 | $54.37 | 2,633 |
| 2013-05-30 | $50.28 | $55.70 | 3,108 |
| 2013-05-29 | $50.88 | $56.36 | 1,750 |
| 2013-05-28 | $51.84 | $57.42 | 6,108 |
| 2013-05-24 | $51.12 | $56.63 | 20,933 |
| 2013-05-23 | $46.92 | $51.97 | 2,967 |
| 2013-05-22 | $47.16 | $52.24 | 5,000 |
| 2013-05-21 | $46.80 | $51.84 | 4,600 |
| 2013-05-20 | $45.48 | $50.38 | 10,242 |
| 2013-05-17 | $47.52 | $52.64 | 2,125 |
| 2013-05-16 | $47.76 | $52.90 | 3,067 |
| 2013-05-15 | $47.76 | $52.90 | 3,367 |
| 2013-05-14 | $48.00 | $53.17 | 4,400 |
| 2013-05-13 | $47.64 | $52.77 | 2,208 |
| 2013-05-10 | $46.92 | $51.97 | 2,358 |
| 2013-05-09 | $47.52 | $52.64 | 2,608 |
| 2013-05-08 | $48.96 | $54.23 | 5,000 |
| 2013-05-07 | $48.00 | $53.17 | 2,700 |
| 2013-05-06 | $47.88 | $53.04 | 1,708 |
| 2013-05-03 | $48.12 | $53.30 | 2,892 |
| 2013-05-02 | $47.40 | $52.51 | 11,483 |
| 2013-05-01 | $47.16 | $52.24 | 1,942 |
| 2013-04-30 | $47.40 | $52.51 | 2,742 |
| 2013-04-29 | $47.64 | $52.77 | 3,017 |
| 2013-04-26 | $48.72 | $53.97 | 2,650 |
| 2013-04-25 | $47.76 | $52.90 | 2,825 |
| 2013-04-24 | $48.00 | $53.17 | 2,825 |
| 2013-04-23 | $46.80 | $51.84 | 9,117 |
| 2013-04-22 | $45.96 | $50.91 | 11,217 |
| 2013-04-19 | $47.40 | $52.51 | 1,550 |
| 2013-04-18 | $47.28 | $52.37 | 7,842 |
| 2013-04-17 | $49.20 | $54.50 | 1,792 |
| 2013-04-16 | $50.04 | $55.43 | 5,117 |
| 2013-04-15 | $50.88 | $56.36 | 3,883 |
| 2013-04-12 | $52.44 | $58.09 | 842 |
| 2013-04-11 | $52.20 | $57.82 | 158 |
| 2013-04-10 | $51.48 | $57.02 | 533 |
| 2013-04-09 | $50.64 | $56.09 | 1,033 |
| 2013-04-08 | $51.00 | $56.49 | 975 |
| 2013-04-05 | $53.28 | $59.02 | 1,342 |
| 2013-04-04 | $52.80 | $58.49 | 2,125 |
| 2013-04-03 | $52.20 | $57.82 | 167 |
| 2013-04-02 | $52.56 | $58.22 | 442 |
| 2013-04-01 | $53.52 | $59.28 | 475 |
| 2013-03-28 | $53.28 | $59.02 | 1,308 |
| 2013-03-27 | $55.20 | $61.15 | 250 |
| 2013-03-26 | $54.00 | $59.82 | 767 |
| 2013-03-25 | $53.88 | $59.68 | 1,992 |
| 2013-03-22 | $55.08 | $61.01 | 425 |
| 2013-03-21 | $55.32 | $61.28 | 400 |
| 2013-03-20 | $54.96 | $60.88 | 1,242 |
| 2013-03-19 | $54.00 | $59.82 | 1,342 |
| 2013-03-18 | $55.80 | $61.81 | 433 |
| 2013-03-15 | $55.32 | $61.28 | 1,642 |
| 2013-03-14 | $55.80 | $61.81 | 350 |
| 2013-03-13 | $57.24 | $63.41 | 967 |
| 2013-03-12 | $58.08 | $64.34 | 1,608 |
| 2013-03-11 | $55.44 | $61.41 | 1,900 |
| 2013-03-08 | $56.88 | $63.01 | 708 |
| 2013-03-07 | $54.84 | $60.75 | 1,917 |
| 2013-03-06 | $55.56 | $61.54 | 225 |
| 2013-03-05 | $55.44 | $61.41 | 1,183 |
| 2013-03-04 | $55.32 | $61.28 | 1,417 |
| 2013-03-01 | $58.20 | $64.47 | 2,025 |
| 2013-02-28 | $55.80 | $61.81 | 2,392 |
| 2013-02-27 | $55.20 | $61.15 | 975 |
| 2013-02-26 | $55.20 | $61.15 | 1,908 |
| 2013-02-25 | $53.76 | $59.55 | 875 |
| 2013-02-22 | $53.88 | $59.68 | 358 |
| 2013-02-21 | $54.60 | $60.48 | 2,633 |
| 2013-02-20 | $52.08 | $57.69 | 2,708 |
| 2013-02-19 | $52.92 | $58.62 | 1,617 |
| 2013-02-15 | $52.68 | $58.35 | 3,858 |
| 2013-02-14 | $51.96 | $57.56 | 8,267 |
| 2013-02-13 | $53.28 | $59.02 | 1,825 |
| 2013-02-12 | $54.24 | $60.08 | 1,350 |
| 2013-02-11 | $55.56 | $61.54 | 4,100 |
| 2013-02-08 | $54.24 | $60.08 | 31,750 |
| 2013-02-07 | $55.20 | $61.15 | 20,842 |
| 2013-02-06 | $55.20 | $61.15 | 4,925 |
| 2013-02-05 | $57.36 | $63.54 | 3,125 |
| 2013-02-04 | $55.56 | $61.54 | 4,342 |
| 2013-02-01 | $55.92 | $61.94 | 7,933 |
| 2013-01-31 | $55.80 | $61.81 | 10,675 |
| 2013-01-30 | $55.80 | $61.81 | 9,775 |
| 2013-01-29 | $55.80 | $61.81 | 1,400 |
| 2013-01-28 | $54.60 | $60.48 | 175 |
| 2013-01-25 | $54.60 | $60.48 | 667 |
| 2013-01-24 | $54.72 | $60.61 | 1,583 |
| 2013-01-23 | $54.36 | $60.21 | 1,008 |
| 2013-01-22 | $55.20 | $61.15 | 1,300 |
| 2013-01-18 | $54.00 | $59.82 | 633 |
| 2013-01-17 | $53.88 | $59.68 | 1,575 |
| 2013-01-16 | $54.48 | $60.35 | 525 |
| 2013-01-15 | $55.56 | $61.54 | 775 |
| 2013-01-14 | $53.40 | $59.15 | 11,383 |
| 2013-01-11 | $53.76 | $59.55 | 9,117 |
| 2013-01-10 | $53.52 | $59.28 | 1,217 |
| 2013-01-09 | $53.52 | $59.28 | 1,467 |
| 2013-01-08 | $54.60 | $60.48 | 317 |
| 2013-01-07 | $55.68 | $61.68 | 508 |
| 2013-01-04 | $54.60 | $60.48 | 325 |
| 2013-01-03 | $54.84 | $60.75 | 1,358 |
| 2013-01-02 | $55.20 | $61.15 | 1,275 |